Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	14.34	14.68	13.91	14.49	33,609	+0.18(+1.23%)
Jun 28, 2012	13.84	14.32	13.76	14.31	10,318	+0.33(+2.33%)
Jun 27, 2012	14.52	15.10	13.44	13.99	41,751	-0.37(-2.58%)
Jun 26, 2012	14.31	14.68	13.89	14.36	46,081	-0.07(-0.49%)
Jun 25, 2012	13.36	14.81	13.21	14.43	66,623	+0.91(+6.71%)
Jun 22, 2012	13.50	13.79	13.05	13.52	611,246	-0.01(-0.07%)
Jun 21, 2012	13.32	13.61	13.11	13.53	63,275	+0.05(+0.39%)
Jun 20, 2012	12.86	13.87	12.86	13.48	68,397	+0.89(+7.07%)
Jun 19, 2012	12.24	12.68	12.07	12.59	38,842	+0.48(+3.93%)
Jun 18, 2012	12.08	12.54	11.94	12.11	20,757	+0.07(+0.58%)
Jun 15, 2012	12.06	12.51	12.04	12.04	42,258	-0.04(-0.29%)
Jun 14, 2012	11.89	12.68	11.89	12.08	41,581	+0.18(+1.56%)
Jun 13, 2012	11.93	12.06	11.61	11.89	15,913	-0.07(-0.59%)
Jun 12, 2012	11.66	12.26	11.50	11.96	40,548	+0.46(+3.98%)
Jun 11, 2012	12.27	12.27	11.42	11.50	28,540	-0.54(-4.46%)
Jun 08, 2012	11.88	12.19	11.31	12.04	43,897	+0.01(+0.07%)
Jun 07, 2012	12.42	12.42	11.49	12.03	16,741	-0.23(-1.87%)
Jun 06, 2012	12.38	12.38	11.59	12.26	19,526	-0.10(-0.78%)
Jun 05, 2012	12.47	12.47	12.16	12.36	5,676	-0.15(-1.20%)
Jun 04, 2012	12.76	12.76	12.37	12.51	27,978	-0.26(-2.07%)
Jun 01, 2012	12.82	13.08	12.28	12.77	48,853	-0.22(-1.69%)
May 31, 2012	12.56	12.99	12.49	12.99	16,802	+0.43(+3.44%)
May 30, 2012	12.78	12.92	12.36	12.56	25,879	-0.32(-2.46%)
May 29, 2012	13.10	13.22	12.77	12.88	64,789	-0.25(-1.88%)
May 25, 2012	12.97	13.12	12.77	13.12	20,157	+0.12(+0.95%)
May 24, 2012	13.00	13.00	12.77	13.00	14,337	+0.04(+0.34%)
May 23, 2012	12.75	13.05	12.72	12.96	13,271	+0.21(+1.66%)
May 22, 2012	13.16	13.45	12.75	12.75	17,687	-0.44(-3.34%)
May 21, 2012	12.70	13.23	12.57	13.19	6,616	+0.45(+3.53%)
May 18, 2012	13.21	13.21	12.52	12.74	34,030	-0.24(-1.83%)
May 17, 2012	13.72	13.73	12.74	12.97	60,294	-0.81(-5.88%)
May 16, 2012	14.08	14.14	13.56	13.79	90,968	-0.35(-2.49%)
May 15, 2012	14.09	14.26	13.92	14.14	32,660	+0.13(+0.94%)
May 14, 2012	14.23	14.32	13.60	14.01	74,587	-0.29(-2.03%)
May 11, 2012	14.26	14.31	14.02	14.30	21,061	-0.11(-0.73%)
May 10, 2012	14.37	14.44	14.23	14.40	17,174	+0.02(+0.12%)
May 09, 2012	13.61	14.53	13.61	14.38	11,693	-0.08(-0.55%)
May 08, 2012	14.63	14.63	14.40	14.46	14,815	-0.11(-0.79%)
May 07, 2012	14.69	14.98	14.36	14.58	24,486	-0.02(-0.12%)
May 04, 2012	14.50	14.96	14.17	14.60	18,667	-0.21(-1.43%)
May 03, 2012	15.13	15.43	14.51	14.81	43,099	-0.21(-1.41%)
May 02, 2012	14.21	15.40	14.21	15.02	83,417	+0.00(+0.00%)
May 01, 2012	14.78	15.52	14.45	15.02	75,322	+0.12(+0.83%)
Apr 30, 2012	14.42	15.18	14.02	14.90	25,800	+0.49(+3.43%)
Apr 27, 2012	14.08	14.75	13.86	14.40	48,350	+0.47(+3.35%)
Apr 26, 2012	14.36	14.36	13.81	13.94	43,321	-0.07(-0.50%)
Apr 25, 2012	14.09	14.18	13.71	14.01	29,006	+0.09(+0.63%)
Apr 24, 2012	14.13	14.21	13.91	13.92	5,892	-0.18(-1.25%)
Apr 23, 2012	13.73	14.17	13.40	14.09	45,300	+0.20(+1.46%)
Apr 20, 2012	13.52	14.42	13.21	13.89	136,238	+0.27(+2.01%)
Apr 19, 2012	13.74	14.23	13.43	13.62	129,120	-0.01(-0.06%)
Apr 18, 2012	13.80	13.97	13.43	13.63	114,662	-0.12(-0.90%)
Apr 17, 2012	13.94	13.94	13.74	13.75	12,656	-0.15(-1.08%)
Apr 16, 2012	14.13	14.16	13.68	13.90	80,877	-0.20(-1.44%)
Apr 13, 2012	14.01	14.27	13.94	14.10	35,977	+0.10(+0.69%)
Apr 12, 2012	13.72	14.36	13.68	14.01	12,782	+0.19(+1.40%)
Apr 11, 2012	13.77	13.92	13.67	13.81	17,483	+0.20(+1.49%)
Apr 10, 2012	13.94	13.98	13.36	13.61	33,039	-0.26(-1.90%)
Apr 09, 2012	14.31	14.31	13.65	13.87	64,097	-0.26(-1.87%)
Apr 05, 2012	14.26	14.54	14.10	14.14	255,019	-0.32(-2.19%)
Apr 04, 2012	14.67	14.67	14.40	14.45	110,568	-0.39(-2.61%)
Apr 03, 2012	15.34	15.56	14.72	14.84	25,904	-0.32(-2.09%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.